Xenon Pharmaceuticals Inc.XENENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $41.85 | $42.51 | $41.27 | $41.86 | 388,239 |
| 2/2/2026 | $41.01 | $42.14 | $40.71 | $41.45 | 649,600 |
| 1/30/2026 | $41.50 | $42.14 | $40.43 | $41.01 | 631,700 |
| 1/29/2026 | $41.93 | $42.15 | $41.14 | $41.76 | 612,817 |
| 1/28/2026 | $42.39 | $42.52 | $41.53 | $41.95 | 610,307 |
| 1/27/2026 | $42.28 | $43.70 | $42.10 | $42.39 | 567,034 |
| 1/26/2026 | $41.28 | $42.94 | $41.23 | $42.20 | 1.16M |
| 1/23/2026 | $42.06 | $43.14 | $41.20 | $41.76 | 522,610 |
| 1/22/2026 | $41.29 | $42.75 | $40.81 | $42.24 | 1.28M |
| 1/21/2026 | $41.50 | $41.93 | $40.82 | $41.00 | 1.44M |
| 1/20/2026 | $39.47 | $42.00 | $39.29 | $41.49 | 738,843 |
| 1/16/2026 | $40.92 | $41.24 | $39.97 | $39.98 | 1.00M |
| 1/15/2026 | $41.69 | $42.14 | $40.10 | $40.74 | 865,700 |
| 1/14/2026 | $40.11 | $42.00 | $39.98 | $41.58 | 1.20M |
| 1/13/2026 | $40.90 | $41.14 | $40.21 | $40.36 | 698,900 |
| 1/12/2026 | $42.52 | $42.52 | $40.00 | $41.23 | 1.25M |
| 1/9/2026 | $41.55 | $43.76 | $41.32 | $42.15 | 2.06M |
| 1/8/2026 | $41.80 | $42.24 | $40.02 | $41.22 | 1.01M |
| 1/7/2026 | $40.62 | $42.88 | $40.61 | $42.12 | 1.30M |
| 1/6/2026 | $41.62 | $42.27 | $40.41 | $41.00 | 1.49M |
| 1/5/2026 | $44.03 | $44.26 | $41.42 | $41.79 | 1.53M |
| 1/2/2026 | $45.20 | $45.24 | $43.20 | $44.49 | 1.17M |
| 12/31/2025 | $44.18 | $46.36 | $43.81 | $44.82 | 1.11M |
| 12/30/2025 | $44.26 | $44.53 | $43.41 | $44.12 | 664,200 |
| 12/29/2025 | $44.49 | $45.08 | $44.21 | $44.33 | 584,335 |
| 12/26/2025 | $45.15 | $45.15 | $44.30 | $44.84 | 310,400 |
| 12/24/2025 | $44.64 | $45.38 | $44.56 | $45.01 | 295,400 |
| 12/23/2025 | $45.68 | $46.08 | $44.47 | $44.54 | 459,700 |
| 12/22/2025 | $43.86 | $46.25 | $43.86 | $46.08 | 1.21M |
| 12/19/2025 | $43.26 | $44.45 | $43.26 | $44.10 | 1.04M |
| 12/18/2025 | $43.19 | $43.49 | $42.44 | $43.23 | 750,600 |
| 12/17/2025 | $43.09 | $43.72 | $42.84 | $43.01 | 777,545 |
| 12/16/2025 | $43.63 | $43.85 | $42.95 | $43.00 | 812,300 |
| 12/15/2025 | $44.12 | $44.36 | $43.39 | $43.60 | 1.14M |
| 12/12/2025 | $43.80 | $44.57 | $43.28 | $44.06 | 821,047 |
| 12/11/2025 | $43.44 | $44.54 | $42.89 | $43.66 | 856,400 |
| 12/10/2025 | $43.40 | $43.88 | $43.04 | $43.44 | 722,719 |
| 12/9/2025 | $44.13 | $44.46 | $43.51 | $43.52 | 514,300 |
| 12/8/2025 | $45.44 | $46.60 | $43.58 | $44.53 | 971,200 |
| 12/5/2025 | $44.99 | $45.32 | $44.57 | $45.01 | 518,930 |
| 12/4/2025 | $44.29 | $44.75 | $43.25 | $44.61 | 599,900 |
| 12/3/2025 | $42.98 | $44.69 | $42.88 | $44.29 | 1.00M |
| 12/2/2025 | $43.51 | $44.11 | $42.36 | $42.88 | 999,544 |
| 12/1/2025 | $44.72 | $44.72 | $43.30 | $43.51 | 815,800 |
| 11/28/2025 | $44.68 | $44.81 | $43.90 | $44.72 | 236,731 |
| 11/26/2025 | $43.94 | $45.01 | $43.82 | $44.49 | 1.07M |
| 11/25/2025 | $42.50 | $44.21 | $42.41 | $43.94 | 1.23M |
| 11/24/2025 | $41.09 | $42.15 | $40.64 | $42.05 | 972,700 |
| 11/21/2025 | $40.12 | $41.50 | $39.09 | $41.16 | 626,000 |
| 11/20/2025 | $41.36 | $42.31 | $40.22 | $40.27 | 779,700 |
| 11/19/2025 | $40.62 | $41.06 | $40.28 | $40.65 | 559,200 |
| 11/18/2025 | $40.60 | $41.31 | $40.27 | $40.61 | 859,800 |
| 11/17/2025 | $40.76 | $41.58 | $40.31 | $40.61 | 951,900 |
| 11/14/2025 | $39.86 | $41.20 | $39.86 | $40.76 | 1.06M |
| 11/13/2025 | $39.21 | $40.28 | $39.04 | $40.04 | 967,255 |
| 11/12/2025 | $39.95 | $40.50 | $39.33 | $39.68 | 643,600 |
| 11/11/2025 | $38.23 | $39.99 | $37.72 | $39.92 | 485,424 |
| 11/10/2025 | $38.44 | $39.03 | $37.91 | $38.41 | 432,400 |
| 11/7/2025 | $38.28 | $38.41 | $37.23 | $38.25 | 475,400 |
| 11/6/2025 | $38.63 | $39.41 | $37.68 | $38.30 | 586,900 |
| 11/5/2025 | $38.84 | $39.22 | $37.87 | $38.66 | 1.10M |